达美乐比萨

DPZ
🏛️ 美国 →
431.71
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 557.79 567.57 556.50 564.33 0.3M
2021-12-30 563.88 566.94 557.40 557.41 0.2M
2021-12-29 557.80 565.94 556.71 562.40 0.3M
2021-12-28 555.06 558.71 551.98 557.77 0.2M
2021-12-27 547.30 561.92 546.54 557.21 0.5M
2021-12-23 534.15 549.14 534.15 545.84 0.3M
2021-12-22 531.14 536.11 527.36 534.83 0.3M
2021-12-21 532.40 537.78 527.95 529.96 0.4M
2021-12-20 527.32 531.23 522.32 530.61 0.3M
2021-12-17 531.22 534.41 527.00 528.38 0.6M
2021-12-16 527.17 534.31 520.45 532.20 0.4M
2021-12-15 510.92 525.40 507.44 523.92 0.5M
2021-12-14 531.13 536.12 522.15 523.15 0.4M
2021-12-13 533.40 540.96 530.49 537.36 0.4M
2021-12-10 531.91 535.81 529.27 534.42 0.3M
2021-12-09 533.79 537.18 528.84 530.29 0.3M
2021-12-08 538.95 546.94 531.60 534.17 0.3M
2021-12-07 521.20 537.83 519.48 537.43 0.4M
2021-12-06 523.63 523.63 514.84 517.08 0.3M
2021-12-03 527.03 527.53 517.53 521.77 0.3M
2021-12-02 512.10 527.65 511.57 525.00 0.4M
2021-12-01 519.63 528.43 511.12 511.65 0.3M
2021-11-30 532.48 538.03 522.26 524.14 0.9M
2021-11-29 528.97 539.19 525.59 533.95 0.3M
2021-11-26 534.00 540.56 528.34 529.88 0.2M
2021-11-24 531.88 538.50 529.00 533.98 0.2M
2021-11-23 534.20 536.63 526.30 531.91 0.3M
2021-11-22 532.99 538.81 528.76 533.36 0.3M
2021-11-19 546.17 549.51 534.42 535.59 0.6M
2021-11-18 533.14 536.90 529.99 536.83 0.3M
2021-11-17 524.04 534.29 521.86 531.48 0.4M
2021-11-16 516.96 527.34 514.75 525.25 0.4M
2021-11-15 515.00 522.98 507.02 517.32 0.8M
2021-11-12 509.21 522.06 507.17 513.30 0.8M
2021-11-11 494.37 507.17 493.06 506.96 0.5M
2021-11-10 495.19 499.08 492.60 495.15 0.2M
2021-11-09 499.88 508.80 496.75 498.49 0.5M
2021-11-08 493.76 497.33 487.42 496.67 0.3M
2021-11-05 505.76 507.21 492.42 495.88 0.5M
2021-11-04 487.73 509.90 486.48 509.38 0.6M
2021-11-03 487.63 489.49 480.55 485.26 0.4M
2021-11-02 488.06 490.03 478.36 486.87 0.5M
2021-11-01 489.68 489.68 479.39 487.38 0.5M
2021-10-29 478.38 490.14 474.03 488.97 0.4M
2021-10-28 480.30 482.53 473.82 479.33 0.5M
2021-10-27 469.38 482.12 468.00 480.27 0.6M
2021-10-26 467.52 469.68 462.53 465.78 0.4M
2021-10-25 464.25 469.78 460.81 466.24 0.3M
2021-10-22 467.81 472.36 463.48 464.33 0.4M
2021-10-21 460.65 468.31 456.82 467.96 0.5M
2021-10-20 465.17 468.91 455.12 458.58 0.6M
2021-10-19 460.24 467.88 456.85 465.37 0.5M
2021-10-18 458.02 467.27 456.51 459.90 0.8M
2021-10-15 473.89 475.00 453.34 454.91 1.4M
2021-10-14 461.00 489.89 455.96 477.48 1.5M
2021-10-13 479.72 480.46 474.03 476.28 0.6M
2021-10-12 481.37 483.16 476.13 480.05 0.4M
2021-10-11 477.88 484.46 472.43 479.48 0.4M
2021-10-08 484.58 488.39 479.64 480.32 0.3M
2021-10-07 482.20 491.18 481.29 482.71 0.5M
2021-10-06 473.67 483.78 470.69 482.66 0.5M
2021-10-05 471.35 477.84 470.23 474.62 0.4M
2021-10-04 474.00 474.98 468.77 470.91 0.5M
2021-10-01 479.02 479.02 470.33 475.07 0.4M
2021-09-30 484.44 487.16 476.25 476.96 0.5M
2021-09-29 486.66 488.36 482.42 483.00 0.2M
2021-09-28 487.20 488.66 482.46 484.91 0.4M
2021-09-27 489.21 493.36 484.15 487.23 0.4M
2021-09-24 493.40 495.00 486.02 489.84 0.4M
2021-09-23 497.88 498.88 492.50 492.81 0.3M
2021-09-22 500.68 500.68 491.25 495.52 0.4M
2021-09-21 496.15 503.60 495.31 498.15 0.3M
2021-09-20 502.15 504.45 493.84 497.06 0.4M
2021-09-17 509.29 512.15 501.52 503.54 0.9M
2021-09-16 506.94 512.71 502.55 511.21 0.4M
2021-09-15 506.74 509.48 501.36 505.56 0.4M
2021-09-14 511.95 511.95 505.44 506.96 0.3M
2021-09-13 510.92 513.03 504.66 511.10 0.4M
2021-09-10 515.82 516.48 510.41 510.87 0.3M
2021-09-09 522.27 525.77 515.01 516.12 0.3M
2021-09-08 515.08 522.22 512.85 521.37 0.3M
2021-09-07 514.39 516.36 508.48 514.02 0.4M
2021-09-03 516.08 520.98 512.23 514.50 0.4M
2021-09-02 519.17 519.17 512.56 517.29 0.3M
2021-09-01 515.02 517.47 508.47 515.40 0.3M
2021-08-31 517.98 520.58 515.69 516.89 0.3M
2021-08-30 511.87 520.11 511.87 517.25 0.3M
2021-08-27 508.03 513.06 508.03 511.87 0.2M
2021-08-26 512.46 514.49 508.44 510.59 0.2M
2021-08-25 502.48 512.55 501.48 512.14 0.4M
2021-08-24 510.00 510.00 500.43 501.58 0.4M
2021-08-23 510.04 516.48 505.00 509.52 0.4M
2021-08-20 518.24 518.36 507.03 509.52 0.8M
2021-08-19 523.60 525.15 515.72 518.32 0.3M
2021-08-18 525.50 533.78 523.75 525.62 0.3M
2021-08-17 513.34 531.60 512.54 527.75 0.6M
2021-08-16 518.12 518.19 512.35 513.19 0.3M
2021-08-13 515.75 518.66 512.35 517.02 0.5M
2021-08-12 514.73 518.74 513.89 516.48 0.3M
2021-08-11 518.00 523.49 514.36 515.33 0.3M
2021-08-10 529.63 530.97 517.72 518.93 0.3M
2021-08-09 531.08 533.13 525.45 529.47 0.3M
2021-08-06 536.05 537.77 531.65 533.44 0.3M
2021-08-05 535.32 538.51 529.37 535.48 0.3M
2021-08-04 541.90 542.61 536.11 536.68 0.4M
2021-08-03 531.00 543.57 530.56 540.47 0.5M
2021-08-02 527.37 533.45 522.16 530.36 0.3M
2021-07-30 526.19 531.57 523.71 525.49 0.3M
2021-07-29 524.97 530.78 524.75 526.17 0.4M
2021-07-28 533.18 536.31 523.33 524.57 0.5M
2021-07-27 535.52 543.14 534.17 538.01 0.5M
2021-07-26 523.82 538.57 522.67 534.32 0.7M
2021-07-23 541.99 542.52 519.47 525.45 1.3M
2021-07-22 484.99 548.72 484.00 538.82 3.0M
2021-07-21 475.49 476.45 465.93 470.37 0.6M
2021-07-20 475.83 478.55 471.28 474.97 0.6M
2021-07-19 483.35 484.69 473.81 478.49 0.6M
2021-07-16 486.44 489.48 481.40 482.68 0.4M
2021-07-15 488.20 488.64 482.13 484.84 0.5M
2021-07-14 485.19 488.22 482.79 485.32 0.3M
2021-07-13 480.04 491.42 479.23 485.68 0.5M
2021-07-12 480.00 482.61 478.67 480.11 0.4M
2021-07-09 476.25 479.67 475.10 477.56 0.4M
2021-07-08 474.57 478.57 472.02 474.55 0.5M
2021-07-07 477.39 479.27 471.85 478.18 0.4M
2021-07-06 469.88 477.85 469.88 476.61 0.5M
2021-07-02 468.57 475.57 466.26 474.24 0.4M
2021-07-01 466.74 467.61 461.26 466.02 0.4M
2021-06-30 465.22 469.25 463.94 466.49 0.7M
2021-06-29 463.01 466.66 460.81 463.45 0.4M
2021-06-28 458.46 464.30 457.22 463.53 0.5M
2021-06-25 458.00 464.56 456.45 457.98 1.0M
2021-06-24 460.26 466.61 458.46 459.81 0.5M
2021-06-23 458.28 460.63 454.64 456.75 0.4M
2021-06-22 459.81 462.16 458.24 459.82 0.5M
2021-06-21 460.95 465.15 457.83 459.46 0.6M
2021-06-18 455.98 462.10 453.64 460.19 1.1M
2021-06-17 448.89 462.23 448.89 457.20 0.6M
2021-06-16 447.02 449.07 445.38 447.59 0.6M
2021-06-15 450.15 450.41 444.41 445.76 0.4M
2021-06-14 450.58 451.93 445.89 448.16 0.5M
2021-06-11 447.94 453.81 447.94 452.96 0.5M
2021-06-10 442.93 449.94 442.93 448.43 0.4M
2021-06-09 442.86 446.88 442.40 442.71 0.3M
2021-06-08 439.99 452.97 439.26 443.36 0.7M
2021-06-07 432.08 438.42 430.29 437.92 0.5M
2021-06-04 426.25 431.16 425.46 431.14 0.5M
2021-06-03 426.24 428.99 424.19 425.12 0.4M
2021-06-02 423.62 429.31 422.05 426.20 0.6M
2021-06-01 430.33 430.94 422.30 423.00 0.4M
2021-05-28 421.23 429.40 421.23 426.87 0.5M
2021-05-27 421.94 426.14 418.79 423.97 0.5M
2021-05-26 421.64 424.64 419.28 420.69 0.4M
2021-05-25 416.52 422.33 414.00 421.04 0.7M
2021-05-24 429.19 433.14 420.69 420.90 0.7M
2021-05-21 429.50 432.07 425.74 427.65 0.9M
2021-05-20 430.30 437.62 428.35 428.94 1.0M
2021-05-19 429.36 434.89 424.46 431.95 0.6M
2021-05-18 433.78 441.79 432.68 432.86 0.7M
2021-05-17 428.20 435.08 428.20 432.86 0.7M
2021-05-14 424.31 430.08 423.51 427.29 0.6M
2021-05-13 425.28 431.66 422.29 422.40 0.6M
2021-05-12 420.00 447.50 419.24 425.44 1.8M
2021-05-11 428.62 430.01 419.49 422.34 0.7M
2021-05-10 432.58 435.50 428.34 431.07 0.6M
2021-05-07 430.60 434.26 430.60 432.47 0.6M
2021-05-06 434.48 436.52 428.44 430.03 0.5M
2021-05-05 436.00 436.00 428.10 431.89 0.7M
2021-05-04 430.82 436.63 430.00 433.99 0.7M
2021-05-03 426.80 435.67 424.64 433.59 0.8M
2021-04-30 415.98 428.78 415.74 422.34 0.7M
2021-04-29 401.44 419.36 391.26 415.98 1.1M
2021-04-28 401.03 408.74 399.47 403.95 0.9M
2021-04-27 400.02 403.38 399.49 401.03 0.5M
2021-04-26 398.94 402.67 395.61 400.21 0.4M
2021-04-23 399.55 401.02 395.50 397.71 0.4M
2021-04-22 396.05 400.58 393.50 398.76 0.4M
2021-04-21 398.14 398.14 393.59 394.80 0.3M
2021-04-20 398.28 402.16 396.51 398.05 0.6M
2021-04-19 393.58 399.39 393.58 397.96 0.4M
2021-04-16 395.00 396.01 392.31 394.83 0.3M
2021-04-15 392.00 393.43 388.40 392.99 0.5M
2021-04-14 394.61 396.27 387.62 390.64 0.4M
2021-04-13 392.22 397.33 391.08 394.93 0.5M
2021-04-12 391.07 392.57 387.35 390.62 0.4M
2021-04-09 382.87 390.43 382.68 390.35 0.4M
2021-04-08 385.50 387.01 381.15 383.92 0.4M
2021-04-07 380.25 383.97 377.35 382.30 0.3M
2021-04-06 374.37 384.00 372.81 380.68 0.5M
2021-04-05 373.00 373.75 367.29 371.64 0.7M
2021-04-01 370.00 376.73 367.48 373.38 0.6M
2021-03-31 369.53 372.34 366.77 367.79 0.5M
2021-03-30 370.60 370.98 365.58 368.13 0.5M
2021-03-29 372.41 377.98 370.03 372.08 0.5M
2021-03-26 366.25 372.05 365.05 371.84 0.5M
2021-03-25 366.12 368.45 364.01 367.60 0.6M
2021-03-24 374.01 374.03 363.57 366.22 0.8M
2021-03-23 369.71 374.94 367.68 374.42 0.6M
2021-03-22 363.71 370.32 363.50 369.32 0.6M
2021-03-19 365.40 366.58 361.74 363.70 0.9M
2021-03-18 360.76 364.46 355.27 363.82 0.6M
2021-03-17 363.22 364.38 359.31 363.25 0.6M
2021-03-16 365.07 367.62 362.34 366.01 0.7M
2021-03-15 361.75 363.17 357.50 362.97 0.8M
2021-03-12 353.73 361.63 353.23 361.11 0.7M
2021-03-11 358.75 362.45 355.09 358.37 1.0M
2021-03-10 356.63 360.74 352.46 357.93 1.6M
2021-03-09 339.36 354.61 337.08 354.08 1.4M
2021-03-08 330.00 336.60 325.63 333.51 1.0M
2021-03-05 330.19 331.39 319.71 330.24 0.7M
2021-03-04 332.93 338.92 326.66 330.53 0.8M
2021-03-03 340.98 342.64 332.28 332.73 0.8M
2021-03-02 345.57 347.50 340.94 343.01 0.6M
2021-03-01 349.56 349.60 344.52 345.06 1.2M
2021-02-26 339.26 348.64 337.10 346.51 1.3M
2021-02-25 340.00 344.19 331.22 339.00 2.6M
2021-02-24 367.35 368.47 360.01 364.59 0.6M
2021-02-23 364.00 369.03 358.36 366.74 0.6M
2021-02-22 371.00 371.99 361.19 365.16 0.8M
2021-02-19 378.08 378.24 371.00 371.46 0.5M
2021-02-18 375.67 378.90 374.46 377.14 0.3M
2021-02-17 377.10 377.10 370.67 376.49 0.5M
2021-02-16 386.17 387.46 377.68 377.92 0.5M
2021-02-12 385.07 388.05 382.31 385.17 0.4M
2021-02-11 383.27 385.94 380.99 385.20 0.5M
2021-02-10 384.02 386.48 381.09 382.06 0.5M
2021-02-09 380.30 384.30 379.04 382.96 0.4M
2021-02-08 375.29 380.49 374.51 380.06 0.4M
2021-02-05 374.07 382.10 373.49 377.23 0.5M
2021-02-04 373.77 374.47 371.00 373.00 0.5M
2021-02-03 376.68 379.85 372.00 373.33 0.5M
2021-02-02 374.60 382.87 373.64 377.22 0.5M
2021-02-01 370.00 375.99 368.25 371.42 0.5M
2021-01-29 371.33 376.98 369.71 370.76 0.5M
2021-01-28 378.24 378.24 366.50 371.60 0.8M
2021-01-27 376.87 381.00 371.04 376.91 0.6M
2021-01-26 378.50 380.99 374.00 378.84 0.6M
2021-01-25 381.24 384.00 376.65 378.49 0.4M
2021-01-22 381.57 381.57 375.86 380.37 0.3M
2021-01-21 379.00 382.74 376.00 381.12 0.5M
2021-01-20 373.50 379.23 371.00 379.00 0.4M
2021-01-19 377.90 379.62 372.58 372.65 0.5M
2021-01-15 374.80 377.23 371.34 375.23 0.5M
2021-01-14 385.43 385.43 373.64 373.80 0.7M
2021-01-13 385.00 387.89 381.82 381.86 0.4M
2021-01-12 391.91 394.31 384.20 385.50 0.6M
2021-01-11 389.51 397.40 387.95 390.54 0.6M
2021-01-08 382.28 388.94 381.19 388.83 0.5M
2021-01-07 378.11 387.29 378.11 383.19 0.5M
2021-01-06 378.01 385.70 377.42 384.87 0.6M
2021-01-05 378.00 382.22 377.81 381.34 0.5M
2021-01-04 383.00 383.30 377.02 379.50 0.7M